• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 163.54 -0.617 % 0.00241314 BTC
MARKET CAP
3.017 B
24H VOLUME
133.703 M
CIRC.SUPPLY
18.447 M
MAX SUPPLY
Rank29
1H 1.03 %
24H -0.62 %
7D 0.46 %
EXPLORER
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
7/26/24162.854175.383161.208161.615134,824,425.272,981,267,247.55
7/25/24160.239162.887152.159162.854103,268,033.933,004,121,504.71
7/24/24160.931164.091159.559160.23985,225,147.522,955,881,890.07
7/23/24161.169161.929157.722160.92680,114,488.562,968,654,170.21
7/22/24164.698165.346160.204161.169149,125,712.412,973,046,263.91
7/21/24163.421165.045162.111164.68892,040,301.023,037,949,523.79
7/20/24161.304164.694161.264163.42177,999,919.393,014,582,131.48
7/19/24160.954163.169158.324161.30673,190,231.952,975,540,678.7
7/18/24160.39161.695160.087160.95668,302,080.482,969,107,529.61
7/17/24161.895164.19159.311160.38680,448,168.392,958,603,526.5
7/16/24158.721163.693157.43161.90892,340,697.312,986,671,470.38
7/15/24159.759161.759157.485158.51176,862,161.922,924,015,506.57
7/14/24157.323160.15155.239159.759,147,226.472,945,940,481.54
7/13/24159.625162.583156.746157.29857,458,951.572,901,641,003.88
7/12/24158.597160.051157.339159.6169,908,852.752,944,286,607.39
7/11/24155.876159.65155.343158.61271,301,203.252,925,878,623.06
7/10/24155.269158.718152.757155.85964,253,306.022,875,086,525.81
7/9/24154.388155.576152.465155.27683,993,882.732,864,328,314.84
7/8/24148.839155.144144.555154.38672,159,380.692,847,910,522.11
7/7/24158.439159.66149.108149.10841,193,012.072,750,559,303.31
7/6/24155.191159.039153.547158.41342,582,448.942,922,202,615.97
7/5/24155.84156.294134.037155.19364,857,373.582,862,811,433.96
7/4/24165.555166.078155.164155.95357,520,902.292,876,821,569.22
7/3/24168.502170.501165.008165.60751,270,736.083,054,918,468.87
7/2/24167.945170.407167.355168.46341,204,754.443,107,596,374.66
7/1/24167.946173.2167.299168.26459,968,115.83,103,928,567.23
6/30/24165.126169.49165.095167.9239,066,088.713,097,579,619.91
6/29/24167.607167.965164.947165.09138,664,696.483,045,399,632.88
6/28/24165.794168.352165.697167.61644,958,989.033,091,962,080.05
6/27/24164.536167.06164.001165.7935,329,669.053,058,287,579.27
6/26/24162.263166.193161.775164.53238,362,980.343,035,076,060.63
6/25/24159.017164.7158.68162.65943,432,461.953,000,522,496.07
6/24/24164.218167.228155.995159.02262,594,009.312,933,434,555.18
6/23/24166.719168.074161.505164.1828,401,217.593,028,582,297.9
6/22/24160.176167.742160.176166.76129,184,679.593,076,189,478.11
6/21/24169.87172.819158.23160.20553,535,041.812,955,259,283.49
6/20/24168.212172.186167.354169.87244,296,920.513,133,579,192.98
6/19/24169.778172.07166.892168.21252,142,381.013,102,963,027.17
6/18/24174.15174.412166.715169.79360,384,645.243,132,134,416.95
6/17/24177.247178.035171.165174.18663,544,952.53,213,166,912.89
6/16/24177.413177.96172.538177.29344,876,100.543,270,478,896.68
6/15/24170.589177.925169.297177.46151,691,415.313,273,585,825.15
6/14/24171.872176.699164.214170.57373,790,923.083,146,522,027.66
6/13/24180.759181.293171.655171.88888,826,328.383,170,777,754.09
6/12/24174.597182.254174.218180.76792,485,908.833,334,555,600.26
6/11/24178.472180.601167.91174.531111,783,250.933,219,531,798.15
6/10/24173.994181.346173.994178.467132,931,888.663,292,132,441.83
6/9/24169.398175.285166.691173.899103,877,890.163,207,874,954.11
6/8/24154.143169.464154.143169.46461,300,402.513,126,061,367.32
6/7/24165.258174.503153.697154.15279,386,290.892,843,600,844.64
6/6/24163.156166.311162.538165.25859,505,497.393,048,433,365.4
6/5/24159.953165.27159.153163.15664,706,612.143,009,588,113.87
6/4/24154.958160.022154.7159.95355,202,906.772,950,437,270.7
6/3/24152.688158.111151.576154.95871,410,729.722,858,227,844.03
6/2/24148.784152.752148.772152.68848,318,664.222,816,291,579.94
6/1/24148.393150.849147.213148.78443,513,085.922,744,225,415.58
5/31/24146.17148.874143.743148.39356,663,271.72,736,943,647.24
5/30/24139.946147.018139.89146.1766,601,285.652,695,878,269.66
5/29/24141.375143.521137.419139.94444,699,986.612,581,043,878.32
5/28/24141.462144.487140.915141.37554,907,087.172,607,348,213.02
5/27/24142.337144.152140.954141.46248,486,592.292,608,887,731.64
5/26/24141.298143.733140.512142.33740,868,073.152,624,959,607.73
5/25/24141.013142.407140.461141.29831,898,845.022,605,737,267.67
5/24/24138.645143.912138.277141.01157,938,053.582,600,407,925.96
5/23/24138.508141.546137.124138.64556,233,008.362,556,689,702.1
5/22/24136.268139.651135.48138.50854,151,614.942,554,101,456.49
5/21/24135.048142.128134.389136.26874,712,800.192,512,740,232.6
5/20/24134.495136.916134.107135.05544,083,055.112,490,192,346.2
5/19/24136.166136.29134.299134.49529,256,949.962,479,921,562.33
5/18/24134.984137.705134.563136.16633,617,278.592,510,686,768.35
5/17/24133.904135.609132.647134.98439,209,850.712,488,818,489.23
5/16/24134.761135.509130.185133.90440,503,145.652,468,850,270.24
5/15/24131.934136.235130.692134.74240,987,749.882,484,592,845.01
5/14/24135.583135.972131.863131.93440,866,033.42,432,410,888.13
5/13/24133.187136.926130.864135.58444,746,286.732,499,663,861.54
5/12/24131.815134.743131.77133.18730,709,358.252,455,405,347.56
5/11/24132.691133.421129.188131.78830,445,589.812,429,546,760.68
5/10/24132.422134.104130.819132.69142,460,829.712,446,152,446.31
5/5/24123.332134.498123.114134.41868,420,933.342,477,693,604.37
5/4/24124.983129.534122.447123.33259,402,585.052,273,301,169.69
5/3/24123.168126.462121.906124.98352,444,309.552,303,668,426.75
5/2/24123.546125.882120.044123.16847,242,005.462,270,160,011.65
5/1/24119.372123.546116.163123.54644,685,649.792,277,085,786.41
4/30/24128.813131.496117.595119.37254,513,578.92,200,103,136.49
4/29/24126.592129.571122.119128.84856,912,754.872,374,052,321.6
4/28/24122.774129.947121.477126.59251,842,710.552,333,047,093.82
4/27/24120.343123.076118.051122.77444,429,704.392,262,636,181.53
4/26/24119.986122.445119.138120.34341,040,018.92,217,782,125.13
4/25/24118.84121.718116.964119.98640,036,016.892,211,154,461.09
4/24/24121.452122.216118.21118.83937,672,746.692,189,983,382.73

Similar Coins